Corbus Pharmaceuticals Holdings, Inc. - Common Stock (CRBP)
7.4700
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 6:12 AM EDT
Historical Prices For Corbus Pharmaceuticals Holdings, Inc. - Common Stock (CRBP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 7.16 | 7.60 | 6.92 | 7.47 | 132,044 | 7.47 |
| 4/29/2025 | 7.40 | 7.40 | 7.00 | 7.20 | 123,163 | 7.20 |
| 4/28/2025 | 8.15 | 8.26 | 7.11 | 7.50 | 147,302 | 7.50 |
| 4/25/2025 | 8.57 | 8.73 | 7.92 | 8.08 | 226,008 | 8.08 |
| 4/24/2025 | 7.35 | 8.47 | 7.35 | 8.35 | 268,984 | 8.35 |
| 4/23/2025 | 6.87 | 7.47 | 6.83 | 7.39 | 209,985 | 7.39 |
| 4/22/2025 | 6.30 | 6.83 | 6.26 | 6.69 | 175,527 | 6.69 |
| 4/21/2025 | 5.96 | 6.36 | 5.90 | 6.30 | 107,141 | 6.30 |
| 4/17/2025 | 5.89 | 6.14 | 5.78 | 6.03 | 121,749 | 6.03 |
| 4/16/2025 | 5.96 | 6.03 | 5.75 | 5.92 | 138,122 | 5.92 |
| 4/15/2025 | 5.78 | 6.02 | 5.73 | 5.99 | 118,927 | 5.99 |
| 4/14/2025 | 6.15 | 6.29 | 5.68 | 5.80 | 122,387 | 5.80 |
| 4/11/2025 | 5.71 | 6.17 | 5.69 | 6.04 | 221,991 | 6.04 |
| 4/10/2025 | 5.55 | 5.75 | 5.32 | 5.69 | 126,332 | 5.69 |
| 4/09/2025 | 5.30 | 5.99 | 5.23 | 5.67 | 307,949 | 5.67 |
| 4/08/2025 | 5.38 | 5.68 | 5.12 | 5.39 | 297,745 | 5.39 |
| 4/07/2025 | 4.83 | 5.23 | 4.64 | 5.21 | 245,489 | 5.21 |
| 4/04/2025 | 4.75 | 5.04 | 4.68 | 5.02 | 204,601 | 5.02 |
| 4/03/2025 | 5.20 | 5.20 | 4.67 | 4.92 | 224,589 | 4.92 |
| 4/02/2025 | 4.92 | 5.30 | 4.92 | 5.20 | 164,350 | 5.20 |
| 4/01/2025 | 5.34 | 5.36 | 4.92 | 5.03 | 167,155 | 5.03 |
| 3/31/2025 | 5.42 | 5.50 | 5.11 | 5.31 | 226,626 | 5.31 |
| 3/28/2025 | 5.84 | 5.90 | 5.49 | 5.52 | 175,764 | 5.52 |
| 3/27/2025 | 5.93 | 6.00 | 5.78 | 5.79 | 123,870 | 5.79 |
| 3/26/2025 | 6.10 | 6.17 | 5.77 | 5.92 | 187,662 | 5.92 |
| 3/25/2025 | 5.95 | 6.13 | 5.76 | 6.10 | 327,746 | 6.10 |
| 3/24/2025 | 5.91 | 6.09 | 5.77 | 5.96 | 212,706 | 5.96 |
| 3/21/2025 | 5.91 | 5.93 | 5.65 | 5.75 | 428,332 | 5.75 |
| 3/20/2025 | 5.99 | 6.12 | 5.88 | 6.00 | 328,422 | 6.00 |
| 3/19/2025 | 6.45 | 6.46 | 6.01 | 6.03 | 245,725 | 6.03 |
| 3/18/2025 | 6.89 | 6.89 | 6.26 | 6.33 | 309,466 | 6.33 |
| 3/17/2025 | 6.84 | 7.07 | 6.66 | 6.96 | 104,741 | 6.96 |
| 3/14/2025 | 6.51 | 6.90 | 6.46 | 6.79 | 136,001 | 6.79 |
| 3/13/2025 | 6.93 | 6.96 | 6.38 | 6.42 | 122,983 | 6.42 |
| 3/12/2025 | 6.85 | 7.01 | 6.72 | 6.91 | 173,208 | 6.91 |
| 3/11/2025 | 7.10 | 7.23 | 6.66 | 6.88 | 241,490 | 6.88 |
| 3/10/2025 | 6.66 | 6.97 | 6.55 | 6.79 | 164,343 | 6.79 |
| 3/07/2025 | 6.91 | 6.98 | 6.70 | 6.79 | 168,268 | 6.79 |
| 3/06/2025 | 6.75 | 7.05 | 6.54 | 6.97 | 220,046 | 6.97 |
| 3/05/2025 | 6.79 | 6.89 | 6.57 | 6.84 | 284,274 | 6.84 |
| 3/04/2025 | 6.65 | 7.01 | 6.65 | 6.77 | 178,100 | 6.77 |
| 3/03/2025 | 7.56 | 7.57 | 6.78 | 6.96 | 241,772 | 6.96 |
| 2/28/2025 | 7.88 | 7.88 | 7.34 | 7.55 | 270,033 | 7.55 |
| 2/27/2025 | 7.53 | 7.56 | 7.26 | 7.33 | 120,139 | 7.33 |
| 2/26/2025 | 7.57 | 7.61 | 7.35 | 7.47 | 156,691 | 7.47 |
| 2/25/2025 | 7.76 | 7.76 | 7.23 | 7.50 | 314,668 | 7.50 |
| 2/24/2025 | 8.23 | 8.23 | 7.51 | 7.57 | 287,135 | 7.57 |
| 2/21/2025 | 8.44 | 8.55 | 7.96 | 8.18 | 186,282 | 8.18 |
| 2/20/2025 | 7.72 | 8.32 | 7.72 | 8.28 | 221,544 | 8.28 |
| 2/19/2025 | 8.11 | 8.27 | 7.64 | 7.80 | 329,575 | 7.80 |
| 2/18/2025 | 8.70 | 8.78 | 8.15 | 8.21 | 250,815 | 8.21 |
| 2/14/2025 | 8.27 | 9.41 | 8.01 | 8.51 | 1,162,355 | 8.51 |
| 2/13/2025 | 9.19 | 9.51 | 8.85 | 9.48 | 198,579 | 9.48 |
| 2/12/2025 | 8.66 | 9.07 | 8.50 | 9.02 | 197,076 | 9.02 |
| 2/11/2025 | 9.80 | 9.97 | 8.74 | 8.78 | 446,577 | 8.78 |
| 2/10/2025 | 10.35 | 10.46 | 9.75 | 9.78 | 322,082 | 9.78 |
| 2/07/2025 | 11.26 | 11.26 | 10.11 | 10.15 | 284,299 | 10.15 |
| 2/06/2025 | 11.57 | 11.58 | 10.77 | 11.30 | 307,333 | 11.30 |
| 2/05/2025 | 9.60 | 11.39 | 9.51 | 11.33 | 331,264 | 11.33 |
| 2/04/2025 | 9.50 | 9.74 | 9.40 | 9.65 | 167,934 | 9.65 |
| 2/03/2025 | 9.50 | 9.69 | 9.11 | 9.51 | 155,770 | 9.51 |